Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
6.47
-0.06 (-0.92%)
At close: Oct 8, 2025, 4:00 PM EDT
6.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.50 | 6.50 | 6.10 | 6.43 | - | -1.53% | 433,108 |
| Oct 7, 2025 | 7.42 | 7.42 | 6.50 | 6.53 | 6.53 | -11.99% | 595,177 |
| Oct 6, 2025 | 7.47 | 7.54 | 7.21 | 7.42 | 7.42 | 1.78% | 325,818 |
| Oct 3, 2025 | 6.84 | 7.48 | 6.82 | 7.29 | 7.29 | 8.64% | 530,047 |
| Oct 2, 2025 | 6.89 | 7.11 | 6.68 | 6.71 | 6.71 | -2.47% | 193,390 |
| Oct 1, 2025 | 7.22 | 7.43 | 6.59 | 6.88 | 6.88 | -2.96% | 342,062 |
| Sep 30, 2025 | 7.24 | 7.41 | 6.95 | 7.09 | 7.09 | -2.21% | 326,271 |
| Sep 29, 2025 | 6.93 | 7.34 | 6.80 | 7.25 | 7.25 | 5.99% | 417,025 |
| Sep 26, 2025 | 6.89 | 7.13 | 6.64 | 6.84 | 6.84 | 1.94% | 252,374 |
| Sep 25, 2025 | 6.51 | 7.13 | 6.39 | 6.71 | 6.71 | -1.03% | 330,036 |
| Sep 24, 2025 | 7.30 | 7.36 | 6.72 | 6.78 | 6.78 | -6.87% | 454,430 |
| Sep 23, 2025 | 7.13 | 8.40 | 7.00 | 7.28 | 7.28 | 4.75% | 1,106,170 |
| Sep 22, 2025 | 6.50 | 7.09 | 6.33 | 6.95 | 6.95 | 7.09% | 400,983 |
| Sep 19, 2025 | 6.40 | 6.50 | 6.23 | 6.49 | 6.49 | 2.53% | 258,498 |
| Sep 18, 2025 | 6.10 | 6.35 | 5.97 | 6.33 | 6.33 | 6.03% | 235,885 |
| Sep 17, 2025 | 5.99 | 6.20 | 5.95 | 5.97 | 5.97 | -1.65% | 168,993 |
| Sep 16, 2025 | 6.10 | 6.20 | 5.95 | 6.07 | 6.07 | 2.36% | 198,976 |
| Sep 15, 2025 | 6.60 | 6.69 | 5.90 | 5.93 | 5.93 | -9.60% | 346,338 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.50 | 6.56 | 6.56 | -5.75% | 203,196 |
| Sep 11, 2025 | 6.70 | 7.00 | 6.60 | 6.96 | 6.96 | 4.66% | 215,378 |
| Sep 10, 2025 | 7.10 | 7.18 | 6.60 | 6.65 | 6.65 | -4.32% | 413,918 |
| Sep 9, 2025 | 6.19 | 7.09 | 6.18 | 6.95 | 6.95 | 14.12% | 643,743 |
| Sep 8, 2025 | 5.88 | 6.09 | 5.74 | 6.09 | 6.09 | 4.10% | 121,551 |
| Sep 5, 2025 | 5.78 | 5.99 | 5.61 | 5.85 | 5.85 | 2.99% | 114,900 |
| Sep 4, 2025 | 5.95 | 6.04 | 5.62 | 5.68 | 5.68 | -4.05% | 112,807 |
| Sep 3, 2025 | 5.75 | 6.06 | 5.73 | 5.92 | 5.92 | -1.33% | 151,916 |
| Sep 2, 2025 | 6.11 | 6.30 | 5.95 | 6.00 | 5.79 | -6.54% | 264,048 |
| Aug 29, 2025 | 6.30 | 6.44 | 6.04 | 6.42 | 6.19 | 2.72% | 194,643 |
| Aug 28, 2025 | 6.48 | 6.60 | 6.16 | 6.25 | 6.03 | -3.40% | 259,011 |
| Aug 27, 2025 | 6.34 | 6.56 | 6.16 | 6.47 | 6.24 | 1.25% | 175,342 |
| Aug 26, 2025 | 6.31 | 6.65 | 6.22 | 6.39 | 6.16 | 2.73% | 251,151 |
| Aug 25, 2025 | 6.50 | 6.52 | 6.15 | 6.22 | 6.00 | -4.01% | 324,082 |
| Aug 22, 2025 | 5.73 | 6.51 | 5.65 | 6.48 | 6.25 | 15.92% | 689,684 |
| Aug 21, 2025 | 5.50 | 5.63 | 5.40 | 5.59 | 5.39 | 0.54% | 154,388 |
| Aug 20, 2025 | 5.57 | 5.64 | 5.23 | 5.56 | 5.36 | 0.36% | 326,647 |
| Aug 19, 2025 | 6.60 | 6.73 | 5.46 | 5.54 | 5.34 | -15.16% | 938,705 |
| Aug 18, 2025 | 6.46 | 6.91 | 6.45 | 6.53 | 6.30 | 2.03% | 499,374 |
| Aug 15, 2025 | 6.19 | 6.50 | 6.01 | 6.40 | 6.17 | 2.89% | 239,180 |
| Aug 14, 2025 | 6.50 | 6.67 | 6.16 | 6.22 | 6.00 | -5.18% | 343,645 |
| Aug 13, 2025 | 7.00 | 7.60 | 6.31 | 6.56 | 6.33 | -1.65% | 1,083,356 |
| Aug 12, 2025 | 5.40 | 6.69 | 5.40 | 6.67 | 6.43 | 25.14% | 1,135,317 |
| Aug 11, 2025 | 5.67 | 5.75 | 5.32 | 5.33 | 5.14 | -6.98% | 317,713 |
| Aug 8, 2025 | 5.72 | 6.12 | 5.65 | 5.73 | 5.53 | -0.17% | 344,922 |
| Aug 7, 2025 | 5.55 | 6.00 | 5.46 | 5.74 | 5.53 | 2.50% | 397,268 |
| Aug 6, 2025 | 5.45 | 5.68 | 5.25 | 5.60 | 5.40 | 3.13% | 334,339 |
| Aug 5, 2025 | 5.10 | 5.64 | 5.05 | 5.43 | 5.24 | 8.17% | 549,291 |
| Aug 4, 2025 | 4.51 | 5.15 | 4.50 | 5.02 | 4.84 | 11.56% | 336,104 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.31 | 4.50 | 4.34 | -1.10% | 166,393 |
| Jul 31, 2025 | 4.45 | 4.82 | 4.40 | 4.55 | 4.39 | 3.29% | 217,880 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.38 | 4.41 | 4.25 | -9.18% | 252,127 |